Hiscox Ltd - HSX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,310	1,317	1,317	1,329	1,310	456,119
August 15, 2025	1,340	1,320	1,320	1,340	1,314	1.05M
August 14, 2025	1,330	1,314	1,314	1,330	1,307	679,749
August 13, 2025	1,335	1,322	1,311.38	1,337	1,305	646,553
August 12, 2025	1,342	1,333	1,322.29	1,350	1,324	751,414
August 11, 2025	1,355	1,339	1,328.24	1,367	1,339	7.09M
August 08, 2025	1,344	1,353	1,342.13	1,374	1,338	8.11M
August 07, 2025	1,382	1,344	1,344	1,382	1,326	1.02M
August 06, 2025	1,454	1,379	1,379	1,454	1,343	3.35M
August 05, 2025	1,274	1,260	1,260	1,284	1,260	790,375
August 04, 2025	1,246	1,269	1,269	1,277.2	1,246	632,390
August 01, 2025	1,268	1,268	1,268	1,287	1,258	516,186
July 31, 2025	1,287	1,292	1,292	1,300	1,272	779,567
July 30, 2025	1,305	1,281	1,281	1,305	1,270.65	563,219
July 29, 2025	1,292	1,302	1,302	1,306	1,290	665,254
July 28, 2025	1,317	1,291	1,291	1,320	1,291	444,400
July 25, 2025	1,305	1,308	1,308	1,312	1,286	555,631
July 24, 2025	1,303	1,296	1,296	1,314	1,290	847,816
July 23, 2025	1,309	1,296	1,296	1,319.09	1,296	896,613
July 22, 2025	1,292	1,305	1,305	1,309	1,284	834,856
July 21, 2025	1,281	1,300	1,300	1,306	1,281	924,041
July 18, 2025	1,286	1,286	1,286	1,290	1,273	828,168
July 17, 2025	1,284	1,280	1,280	1,284	1,265.42	874,794
July 16, 2025	1,254	1,274	1,274	1,279	1,249	776,490
July 15, 2025	1,267	1,242	1,242	1,267	1,241	535,943
July 14, 2025	1,227	1,250	1,250	1,250	1,224.83	476,545
July 11, 2025	1,230	1,234	1,234	1,241	1,227	912,310
July 10, 2025	1,256	1,227	1,227	1,256	1,224	872,091
July 09, 2025	1,243	1,249	1,249	1,249	1,237	690,936
July 08, 2025	1,241	1,241	1,241	1,249	1,237	2.14M
July 07, 2025	1,249	1,246	1,246	1,278	1,246	510,568
July 04, 2025	1,248	1,251	1,251	1,253	1,240	757,051
July 03, 2025	1,232	1,256	1,256	1,261	1,232	739,726
July 02, 2025	1,265	1,233	1,233	1,267	1,217	1.27M
July 01, 2025	1,283	1,247	1,247	1,283	1,239	716,702
June 30, 2025	1,274	1,255	1,255	1,279	1,254.62	814,480
June 27, 2025	1,255	1,276	1,276	1,276	1,255	353,830
June 26, 2025	1,270	1,275	1,275	1,276	1,259	732,138
June 25, 2025	1,272	1,268	1,268	1,273	1,261	891,919
June 24, 2025	1,279	1,272	1,272	1,282	1,266	1.3M
June 23, 2025	1,251	1,264	1,264	1,272	1,251	6.96M
June 20, 2025	1,306	1,269	1,269	1,313	1,269	2.69M
June 19, 2025	1,274	1,262	1,262	1,275	1,257	614,854
June 18, 2025	1,281	1,274	1,274	1,287	1,269	470,566
June 17, 2025	1,281	1,274	1,274	1,284	1,271	1.78M
June 16, 2025	1,282	1,287	1,287	1,291	1,273.44	460,591
June 13, 2025	1,280	1,279	1,279	1,290	1,275.85	776,529
June 12, 2025	1,296	1,292	1,292	1,306	1,277	589,623
June 11, 2025	1,304	1,308	1,308	1,330.2	1,304	1.25M
June 10, 2025	1,329	1,318	1,318	1,335	1,311	545,361
June 09, 2025	1,356	1,318	1,318	1,356	1,318	773,862
June 06, 2025	1,323	1,351	1,351	1,360	1,320	816,927
June 05, 2025	1,309	1,326	1,326	1,326	1,303	967,087
June 04, 2025	1,283	1,310	1,310	1,310	1,283	2.4M
June 03, 2025	1,296	1,277	1,277	1,296	1,268	1.05M
June 02, 2025	1,261	1,271	1,271	1,293.2	1,259	937,703
May 30, 2025	1,277	1,261	1,261	1,303	1,260.95	1.39M
May 29, 2025	1,260	1,253	1,253	1,262	1,248	343,787
May 28, 2025	1,260	1,250	1,250	1,264	1,247	612,307
May 27, 2025	1,267	1,258	1,258	1,268	1,254	1.86M

Hiscox Ltd (HSX.L) LSE